BSM | BLACK STONE MIN | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

BLACK STONE MIN (BSM)

NYSE

$14.21+$0.15 (+1.07%)

Price as of Nov 13, 2026 12:53 PM EST

$3.0B
Market Cap
12.56%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-2.89%

Low Price$13.67

High Price$14.66
3 Months
-0.40%

Low Price$13.67

High Price$14.80
1 Year
+12.56%

Low Price$12.67

High Price$14.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	14.05	14.27	14.03	14.06	+0.57%	427,706
11/11/2026	13.90	14.00	13.71	13.98	+2.27%	352,311
11/10/2026	13.70	13.75	13.46	13.67	-0.51%	572,282
11/09/2026	13.89	13.90	13.42	13.74	-1.72%	1,792,032
11/06/2026	14.19	14.19	13.83	13.98	-0.14%	747,279
11/06/2026	$0.35 Dividend
11/05/2026	14.17	14.35	13.94	14.00	-1.10%	710,981
11/04/2026	14.47	14.47	14.01	14.16	-2.55%	808,250
11/03/2026	14.46	14.54	14.20	14.53	+1.02%	541,910
11/02/2026	14.43	14.53	14.27	14.38	-0.74%	806,404
11/02/2026	$0.21 Earnings
10/30/2026	14.48	14.54	14.42	14.49	+0.34%	492,241
10/29/2026	14.50	14.53	14.41	14.44	-0.40%	581,032
10/28/2026	14.52	14.57	14.44	14.50	+0.41%	734,077
10/27/2026	14.52	14.53	14.40	14.44	-0.67%	371,291
10/26/2026	14.53	14.59	14.37	14.54	-0.47%	421,571
10/23/2026	14.43	14.61	14.43	14.60	+1.77%	392,664
10/22/2026	14.41	14.47	14.18	14.35	+0.82%	593,716
10/21/2026	14.32	14.44	14.20	14.23	-1.08%	643,570
10/20/2026	14.53	14.54	14.30	14.39	-0.47%	489,192
10/19/2026	14.59	14.66	14.40	14.46	-1.40%	426,833
10/16/2026	14.39	14.68	14.39	14.66	+1.90%	621,842
10/15/2026	14.45	14.48	14.34	14.39	-0.27%	306,923
10/14/2026	14.61	14.61	14.33	14.43	-0.94%	476,239
10/13/2026	14.49	14.60	14.48	14.57	+0.61%	344,032
10/12/2026	14.49	14.57	14.39	14.48	+0.20%	650,922
10/09/2026	14.41	14.53	14.41	14.45	+0.41%	215,523
10/08/2026	14.34	14.51	14.33	14.39	+0.89%	250,414
10/07/2026	14.37	14.44	14.20	14.26	-0.41%	198,090
10/06/2026	14.25	14.37	14.17	14.32	+0.07%	212,277
10/05/2026	14.20	14.42	14.10	14.31	+0.76%	215,329
10/02/2026	14.12	14.27	14.12	14.20	+0.55%	176,107
10/01/2026	14.12	14.17	13.96	14.13	+1.12%	655,040
09/30/2026	13.98	14.04	13.91	13.97	+0.07%	262,584
09/29/2026	13.98	14.09	13.93	13.96	-1.04%	338,424
09/28/2026	14.20	14.32	13.98	14.11	+0.28%	331,016
09/25/2026	14.39	14.39	14.00	14.07	-1.84%	334,005
09/24/2026	14.29	14.46	14.24	14.33	+0.89%	413,278
09/23/2026	14.48	14.52	14.20	14.20	-1.36%	347,362
09/22/2026	14.39	14.53	14.34	14.40	-0.67%	228,288
09/21/2026	14.53	14.55	14.40	14.50	+0.27%	258,781
09/18/2026	14.44	14.53	14.34	14.46	+0.14%	419,388
09/17/2026	14.34	14.47	14.31	14.44	+0.20%	282,107
09/16/2026	14.81	14.81	14.35	14.41	-2.64%	564,984
09/15/2026	14.49	14.83	14.49	14.80	+1.81%	537,036
09/14/2026	14.58	14.77	14.54	14.54	-0.60%	884,745
09/11/2026	14.52	14.67	14.51	14.62	+0.40%	463,579
09/10/2026	14.61	14.61	14.36	14.57	+0.20%	566,670
09/09/2026	14.58	14.60	14.45	14.54	+0.40%	256,027
09/08/2026	14.35	14.51	14.33	14.48	+1.30%	166,307
09/04/2026	14.34	14.41	14.16	14.29	-0.20%	135,296
09/03/2026	14.62	14.62	14.30	14.32	-1.74%	190,141
09/02/2026	14.43	14.70	14.43	14.58	+0.27%	402,165
09/01/2026	14.54	14.58	14.42	14.54	+0.13%	133,867
08/31/2026	14.55	14.60	14.42	14.52	+0.88%	268,956
08/28/2026	14.52	14.60	14.39	14.39	-1.21%	254,081
08/27/2026	14.43	14.62	14.33	14.57	+0.88%	282,100
08/26/2026	14.53	14.73	14.42	14.44	-0.60%	674,342
08/25/2026	14.63	14.66	14.47	14.53	-1.06%	378,666
08/24/2026	14.56	14.73	14.45	14.68	+1.07%	569,923
08/21/2026	14.42	14.56	14.38	14.53	+0.81%	209,429
08/20/2026	14.34	14.51	14.28	14.41	+1.23%	315,707
08/19/2026	14.24	14.36	14.20	14.23	0.00%	165,866
08/18/2026	14.37	14.37	14.14	14.23	+0.21%	207,148
08/17/2026	13.95	14.23	13.95	14.20	+1.39%	232,216
08/14/2026	14.00	14.19	13.99	14.01	-0.14%	821,813
08/13/2026	14.08	14.11	13.88	14.03	-0.62%	442,222
08/12/2026	13.85	14.14	13.80	14.12	+2.05%	524,838
08/11/2026	14.05	14.10	13.78	13.83	-1.39%	339,866
08/10/2026	13.84	14.03	13.83	14.03	+1.99%	340,605
08/07/2026	13.77	13.80	13.62	13.76	-0.56%	1,627,312
08/06/2026	13.97	14.01	13.66	13.83	-0.35%	577,049
08/06/2026	$0.32 Dividend
08/05/2026	14.24	14.31	13.88	13.88	-1.56%	713,921
08/04/2026	14.41	14.41	13.99	14.10	-1.79%	441,280
08/03/2026	14.26	14.36	14.05	14.36	+0.67%	377,972
08/03/2026	$0.47 Earnings
07/31/2026	14.20	14.28	14.07	14.26	+1.01%	147,071
07/30/2026	14.05	14.14	13.94	14.12	+0.20%	122,369
07/29/2026	14.19	14.29	14.05	14.09	-0.14%	240,978
07/28/2026	14.20	14.31	14.02	14.11	-0.80%	297,616
07/27/2026	13.91	14.33	13.90	14.23	+1.77%	681,827
07/24/2026	13.92	14.11	13.92	13.98	+0.62%	293,827
07/23/2026	13.96	14.03	13.85	13.89	+0.28%	348,555
07/22/2026	13.73	13.94	13.73	13.85	+1.04%	549,323
07/21/2026	13.64	13.77	13.57	13.71	+0.91%	368,346
07/20/2026	13.73	13.73	13.57	13.59	-0.49%	196,505
07/17/2026	13.69	13.88	13.62	13.65	+0.07%	295,242
07/16/2026	13.61	13.78	13.60	13.64	+0.35%	224,203
07/15/2026	13.80	13.80	13.47	13.60	-0.56%	219,331
07/14/2026	13.74	14.07	13.43	13.67	+0.14%	342,164
07/13/2026	13.30	13.70	13.29	13.65	+3.62%	395,304
07/10/2026	13.20	13.37	13.09	13.18	-0.14%	129,049
07/09/2026	13.46	13.46	13.07	13.20	-2.40%	223,067
07/08/2026	13.35	13.52	13.22	13.52	+1.21%	443,280
07/07/2026	12.92	13.36	12.92	13.36	+3.40%	185,702
07/06/2026	13.09	13.10	12.80	12.92	-1.81%	471,710
07/02/2026	13.18	13.24	13.04	13.16	+0.80%	299,494
07/01/2026	13.22	13.34	13.03	13.05	-2.08%	222,750
06/30/2026	13.35	13.42	13.19	13.33	0.00%	350,488